Síminn hf. (ICE:SIMINN)
Iceland · Delayed Price · Currency is ISK 13.85
+0.20 (1.47%)
Nov 19, 2025, 11:49 AM GMT
Síminn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | - | 1.83% | 2,003,480 |
| Nov 18, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 1,146,520 |
| Nov 17, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% | 1,366,300 |
| Nov 14, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 1,039,067 |
| Nov 13, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | 5,002,173 |
| Nov 12, 2025 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | -0.36% | 1,013,167 |
| Nov 11, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 4,000,000 |
| Nov 10, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.36% | 3,000,000 |
| Nov 7, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.36% | 1,007,246 |
| Nov 6, 2025 | 13.70 | 13.75 | 13.60 | 13.75 | 13.75 | 1.85% | 3,611,840 |
| Nov 5, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -1.46% | 2,487,152 |
| Nov 4, 2025 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -0.72% | 7,059,072 |
| Nov 3, 2025 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 5,140,566 |
| Oct 31, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.36% | 7,943,205 |
| Oct 30, 2025 | 14.00 | 14.00 | 13.90 | 13.95 | 13.95 | -0.36% | 3,107,000 |
| Oct 29, 2025 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 1.08% | 41,075,000 |
| Oct 28, 2025 | 13.80 | 13.85 | 13.80 | 13.85 | 13.85 | -0.36% | 1,181,650 |
| Oct 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% | 3,249,732 |
| Oct 24, 2025 | 13.70 | 14.10 | 13.70 | 13.85 | 13.85 | 1.47% | 19,478,210 |
| Oct 23, 2025 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | -0.36% | 4,366,281 |
| Oct 22, 2025 | 13.80 | 13.80 | 13.65 | 13.70 | 13.70 | -0.72% | 23,723,000 |
| Oct 21, 2025 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | 1.47% | 14,022,020 |
| Oct 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | 8,526,104 |
| Oct 17, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -0.74% | 11,136,860 |
| Oct 16, 2025 | 13.60 | 13.80 | 13.60 | 13.60 | 13.60 | 0.74% | 25,125,630 |
| Oct 15, 2025 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | 1.50% | 21,191,180 |
| Oct 14, 2025 | 13.10 | 13.40 | 13.00 | 13.30 | 13.30 | 1.92% | 15,275,260 |
| Oct 13, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | 2,935,000 |
| Oct 10, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 4,157,147 |
| Oct 9, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 1.95% | 20,550,000 |
| Oct 8, 2025 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | -0.39% | 9,655,406 |
| Oct 7, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 4,015,132 |
| Oct 6, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 1,391,777 |
| Oct 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,150,000 |
| Oct 2, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | - | 1,169,157 |
| Oct 1, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 372,628 |
| Sep 30, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 189,319 |
| Sep 29, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 351,462 |
| Sep 26, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 0.38% | 7,078,264 |
| Sep 25, 2025 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | - | 1,150,000 |
| Sep 24, 2025 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | -0.38% | 418,190 |
| Sep 23, 2025 | 13.10 | 13.10 | 13.05 | 13.10 | 13.10 | 0.38% | 19,658,240 |
| Sep 22, 2025 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | 0.38% | 1,305,900 |
| Sep 19, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 4,729,320 |
| Sep 18, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | - | 2,395,237 |
| Sep 17, 2025 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | -0.38% | 1,150,000 |
| Sep 16, 2025 | 13.30 | 13.30 | 13.25 | 13.25 | 13.25 | 0.38% | 7,385,903 |
| Sep 15, 2025 | 13.30 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | 17,929,160 |
| Sep 12, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | - | 9,975,806 |
| Sep 11, 2025 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | 0.76% | 16,905,960 |